AMZN
$1,527.49
Amazon.Com
($29.42)
(1.89%)

Option Analysis for Amazon.Com

6.8%
Options
4.9%
Average
-
Liquidity
Strategies:
Long Calls
Covered Calls
Long Puts
Short Strangle
Options expiring on Friday, April 27, 2018
Calls
Puts
Priced Move
Price
Volume
Open Interest
Strike
Open Interest
Volume
Price
Priced Move
-6.3%
$521.25
11.0
11.0
$910.00
172.0
16.0
$0.07
40.4%
-8.5%
$458.10
22.0
22.0
$940.00
12.0
3.0
$1.40
38.6%
-7.1%
$439.80
1.0
1.0
$980.00
11.0
10.0
$1.07
35.9%
-2.4%
$490.89
2.0
3.0
$1,000.00
28.0
1.0
$0.05
34.5%
2.0%
$538.07
1.0
1.0
$1,020.00
1.0
1.0
$3.45
33.4%
2.2%
$511.63
3.0
3.0
$1,050.00
11.0
1.0
$0.82
31.3%
-4.8%
$364.25
22.0
32.0
$1,090.00
57.0
6.0
$0.05
28.6%
-0.1%
$425.35
3.0
12.0
$1,100.00
120.0
2.0
$0.05
28.0%
-4.5%
$348.00
30.0
30.0
$1,110.00
30.0
3.0
$0.63
27.4%
-1.0%
$392.97
1.0
10.0
$1,120.00
19.0
6.0
$0.09
26.7%
0.2%
$370.92
1.0
21.0
$1,160.00
33.0
1.0
$0.19
24.1%
-6.1%
$264.00
1.0
21.0
$1,170.00
140.0
2.0
$0.15
23.4%
0.1%
$329.61
9.0
37.0
$1,200.00
280.0
237.0
$0.24
21.5%
-5.1%
$239.95
2.0
1.0
$1,210.00
66.0
2.0
$1.08
20.9%
-5.5%
$224.00
2.0
12.0
$1,220.00
161.0
38.0
$0.19
20.1%
-5.1%
$219.70
1.0
2.0
$1,230.00
57.0
19.0
$0.42
19.5%
0.2%
$291.00
1.0
3.0
$1,240.00
64.0
48.0
$0.48
18.9%
0.3%
$289.60
1.0
1.0
$1,242.50
6.0
3.0
$0.56
18.7%
-0.1%
$275.94
8.0
24.0
$1,250.00
219.0
25.0
$0.57
18.2%
-5.3%
$194.35
10.0
10.0
$1,252.50
1.0
1.0
$0.59
18.0%
2.6%
$307.67
5.0
7.0
$1,260.00
103.0
11.0
$0.66
17.6%
-3.8%
$189.50
1.0
4.0
$1,280.00
123.0
40.0
$0.94
16.3%
-5.1%
$159.40
18.0
8.0
$1,290.00
156.0
46.0
$1.14
15.6%
0.2%
$230.51
8.0
118.0
$1,300.00
464.0
274.0
$1.48
15.0%
-5.1%
$147.44
20.0
20.0
$1,302.50
21.0
10.0
$1.50
14.8%
2.6%
$259.70
1.0
2.0
$1,307.50
3.0
4.0
$1.56
14.5%
0.8%
$229.25
1.0
20.0
$1,310.00
109.0
16.0
$1.56
14.3%
-1.0%
$191.90
4.0
26.0
$1,320.00
197.0
313.0
$2.01
13.7%
2.0%
$228.00
2.0
22.0
$1,330.00
116.0
26.0
$2.35
13.1%
2.5%
$225.52
3.0
18.0
$1,340.00
204.0
55.0
$2.76
12.5%
-4.4%
$117.10
53.0
50.0
$1,342.50
124.0
107.0
$3.22
12.3%
-4.5%
$113.12
10.0
12.0
$1,345.00
61.0
14.0
$3.10
12.1%
0.1%
$179.56
184.0
25.0
$1,350.00
615.0
731.0
$3.31
11.8%
2.0%
$204.80
2.0
2.0
$1,352.50
50.0
117.0
$3.50
11.7%
-4.7%
$100.95
3.0
4.0
$1,355.00
65.0
15.0
$3.65
11.5%
0.2%
$169.97
1.0
10.0
$1,360.00
158.0
61.0
$4.28
11.2%
2.2%
$195.35
3.0
5.0
$1,365.00
51.0
7.0
$4.30
10.9%
-0.2%
$156.35
1.0
9.0
$1,367.50
15.0
3.0
$4.60
10.8%
0.3%
$161.39
11.0
90.0
$1,370.00
330.0
79.0
$5.03
10.6%
-2.7%
$113.90
5.0
6.0
$1,372.50
12.0
2.0
$3.90
10.4%
-1.3%
$132.31
5.0
5.0
$1,375.00
111.0
65.0
$5.40
10.3%
-3.9%
$90.10
6.0
5.0
$1,377.50
32.0
32.0
$5.92
10.2%
0.3%
$152.39
9.0
112.0
$1,380.00
290.0
204.0
$6.17
10.1%
0.2%
$148.75
10.0
9.0
$1,382.50
23.0
30.0
$6.48
9.9%
-3.8%
$84.50
1.0
1.0
$1,385.00
57.0
26.0
$7.40
9.8%
1.0%
$152.25
1.0
201.0
$1,390.00
315.0
113.0
$7.00
9.5%
2.5%
$173.13
1.0
2.0
$1,392.50
25.0
1.0
$6.65
9.3%
2.1%
$165.12
2.0
7.0
$1,395.00
140.0
60.0
$7.77
9.2%
0.6%
$139.63
18.0
19.0
$1,397.50
69.0
22.0
$8.05
9.0%
0.5%
$135.85
322.0
295.0
$1,400.00
1,349.0
745.0
$8.40
8.9%
1.0%
$140.31
2.0
20.0
$1,402.50
76.0
2.0
$8.61
8.7%
1.0%
$137.59
3.0
28.0
$1,405.00
308.0
81.0
$9.25
8.6%
0.6%
$128.56
26.0
21.0
$1,407.50
40.0
15.0
$9.41
8.5%
0.7%
$127.91
267.0
248.0
$1,410.00
220.0
218.0
$10.13
8.4%
0.9%
$129.15
4.0
21.0
$1,412.50
47.0
17.0
$11.64
8.3%
2.5%
$150.60
1.0
26.0
$1,415.00
155.0
117.0
$10.85
8.1%
1.2%
$128.60
4.0
24.0
$1,417.50
37.0
3.0
$12.26
8.0%
0.6%
$116.00
13.0
286.0
$1,420.00
403.0
374.0
$12.30
7.8%
0.9%
$118.40
14.0
87.0
$1,422.50
126.0
25.0
$12.80
7.7%
0.8%
$115.16
124.0
382.0
$1,425.00
376.0
134.0
$13.13
7.6%
0.8%
$112.80
7.0
73.0
$1,427.50
76.0
17.0
$14.04
7.5%
0.8%
$110.07
27.0
114.0
$1,430.00
283.0
295.0
$13.80
7.3%
0.7%
$106.05
2.0
36.0
$1,432.50
51.0
23.0
$13.20
7.1%
2.6%
$132.41
103.0
199.0
$1,435.00
266.0
70.0
$15.75
7.1%
0.9%
$104.38
1.0
29.0
$1,437.50
146.0
77.0
$15.60
6.9%
0.8%
$100.00
41.0
219.0
$1,440.00
394.0
305.0
$16.60
6.8%
1.2%
$103.80
4.0
248.0
$1,442.50
76.0
29.0
$18.46
6.8%
0.9%
$96.30
25.0
260.0
$1,445.00
168.0
149.0
$17.80
6.6%
1.0%
$95.65
6.0
43.0
$1,447.50
52.0
41.0
$20.04
6.5%
1.3%
$96.76
472.0
522.0
$1,450.00
628.0
486.0
$19.54
6.4%
1.7%
$100.96
10.0
55.0
$1,452.50
38.0
30.0
$20.23
6.2%
1.1%
$90.02
25.0
70.0
$1,455.00
168.0
138.0
$20.93
6.1%
3.0%
$116.40
11.0
35.0
$1,457.50
156.0
29.0
$22.40
6.0%
1.5%
$90.00
131.0
171.0
$1,460.00
303.0
121.0
$22.50
5.9%
1.3%
$84.85
11.0
44.0
$1,462.50
54.0
28.0
$25.94
6.0%
1.4%
$83.70
36.0
92.0
$1,465.00
73.0
49.0
$25.19
5.7%
2.0%
$90.00
8.0
28.0
$1,467.50
429.0
121.0
$27.23
5.7%
1.7%
$83.32
75.0
286.0
$1,470.00
694.0
307.0
$26.14
5.5%
2.2%
$88.75
6.0
25.0
$1,472.50
98.0
27.0
$27.00
5.4%
1.8%
$80.25
163.0
272.0
$1,475.00
159.0
96.0
$27.65
5.2%
1.7%
$76.00
15.0
34.0
$1,477.50
26.0
50.0
$30.05
5.2%
1.9%
$76.83
197.0
245.0
$1,480.00
551.0
453.0
$29.43
5.0%
3.2%
$94.45
1.0
60.0
$1,482.50
24.0
35.0
$32.45
5.1%
2.1%
$74.00
10.0
113.0
$1,485.00
182.0
107.0
$32.35
4.9%
2.1%
$71.80
1.0
16.0
$1,487.50
70.0
7.0
$30.91
4.6%
2.1%
$69.57
62.0
281.0
$1,490.00
391.0
118.0
$33.66
4.7%
2.0%
$66.06
26.0
26.0
$1,492.50
29.0
7.0
$37.00
4.7%
2.3%
$68.00
19.0
204.0
$1,495.00
345.0
92.0
$37.10
4.6%
2.4%
$66.00
33.0
51.0
$1,497.50
58.0
152.0
$37.10
4.4%
2.5%
$65.45
1,240.0
1,652.0
$1,500.00
1,174.0
820.0
$38.00
4.3%
3.1%
$71.75
2.0
82.0
$1,502.50
54.0
15.0
$39.67
4.2%
2.5%
$60.00
10.0
50.0
$1,505.00
190.0
97.0
$41.60
4.2%
2.7%
$61.50
57.0
71.0
$1,507.50
60.0
12.0
$41.91
4.1%
2.7%
$59.20
127.0
336.0
$1,510.00
314.0
279.0
$42.70
3.9%
2.9%
$59.05
36.0
46.0
$1,512.50
41.0
18.0
$43.50
3.8%
2.9%
$57.00
37.0
91.0
$1,515.00
88.0
123.0
$45.24
3.8%
3.0%
$56.00
20.0
155.0
$1,517.50
208.0
33.0
$46.48
3.7%
3.1%
$55.00
360.0
524.0
$1,520.00
375.0
352.0
$47.50
3.6%
3.2%
$53.42
99.0
72.0
$1,522.50
15.0
114.0
$48.65
3.5%
3.3%
$52.41
332.0
270.0
$1,525.00
108.0
279.0
$50.38
3.5%
3.4%
$51.50
225.0
76.0
$1,527.50
64.0
192.0
$51.63
3.4%
3.4%
$49.88
756.0
426.0
$1,530.00
285.0
311.0
$52.80
3.3%
3.5%
$49.10
84.0
75.0
$1,532.50
16.0
194.0
$53.97
3.2%
3.6%
$47.53
211.0
137.0
$1,535.00
85.0
123.0
$55.00
3.1%
3.6%
$45.01
135.0
68.0
$1,537.50
29.0
65.0
$59.53
3.2%
3.8%
$45.00
801.0
286.0
$1,540.00
132.0
306.0
$57.20
2.9%
3.9%
$44.00
74.0
16.0
$1,542.50
51.0
120.0
$59.70
2.9%
3.9%
$42.68
214.0
119.0
$1,545.00
52.0
226.0
$62.90
3.0%
4.0%
$41.68
134.0
229.0
$1,547.50
16.0
95.0
$61.32
2.7%
4.1%
$40.32
1,562.0
1,243.0
$1,550.00
487.0
544.0
$62.90
2.6%
4.2%
$38.55
179.0
134.0
$1,552.50
32.0
61.0
$65.49
2.7%
4.3%
$38.27
358.0
296.0
$1,555.00
83.0
69.0
$65.08
2.5%
4.4%
$37.05
113.0
93.0
$1,557.50
76.0
21.0
$62.58
2.1%
4.5%
$36.16
513.0
517.0
$1,560.00
105.0
86.0
$72.00
2.6%
4.6%
$35.60
90.0
110.0
$1,562.50
51.0
1.0
$59.21
1.6%
4.7%
$34.26
134.0
149.0
$1,565.00
102.0
40.0
$72.44
2.3%
4.6%
$30.70
29.0
52.0
$1,567.50
24.0
6.0
$67.90
1.8%
4.9%
$31.93
289.0
469.0
$1,570.00
98.0
43.0
$76.86
2.2%
5.0%
$31.35
50.0
51.0
$1,572.50
9.0
1.0
$81.28
2.4%
5.1%
$30.12
395.0
301.0
$1,575.00
49.0
2.0
$83.38
2.3%
5.1%
$27.60
11.0
109.0
$1,577.50
5.0
4.0
$79.01
1.9%
5.3%
$28.37
315.0
256.0
$1,580.00
140.0
19.0
$80.48
1.8%
5.4%
$27.55
28.0
43.0
$1,582.50
15.0
2.0
$65.57
0.7%
5.5%
$26.19
74.0
151.0
$1,585.00
36.0
2.0
$66.70
0.6%
5.5%
$24.61
65.0
387.0
$1,587.50
6.0
3.0
$85.60
1.7%
5.7%
$24.60
253.0
240.0
$1,590.00
44.0
11.0
$91.80
1.9%
5.8%
$23.40
15.0
28.0
$1,592.50
9.0
1.0
$80.99
1.0%
5.9%
$22.24
83.0
246.0
$1,595.00
35.0
4.0
$69.88
0.2%
6.0%
$22.40
118.0
29.0
$1,597.50
12.0
1.0
$84.12
0.9%
6.2%
$21.50
1,688.0
1,869.0
$1,600.00
228.0
189.0
$94.00
1.4%
6.4%
$20.17
103.0
117.0
$1,605.00
47.0
3.0
$104.60
1.8%
6.5%
$19.28
17.0
70.0
$1,607.50
2.0
2.0
$80.10
0.0%
6.6%
$18.57
736.0
237.0
$1,610.00
2.0
9.0
$105.40
1.5%
6.7%
$17.75
263.0
44.0
$1,612.50
3.0
7.0
$109.90
1.6%
6.9%
$17.29
43.0
117.0
$1,615.00
2.0
6.0
$109.35
1.4%
7.1%
$15.86
512.0
1,387.0
$1,620.00
11.0
20.0
$110.70
1.2%
7.3%
$14.75
732.0
1,327.0
$1,625.00
4.0
9.0
$118.65
1.4%
7.6%
$13.74
151.0
165.0
$1,630.00
45.0
5.0
$112.75
0.7%
7.9%
$12.81
105.0
57.0
$1,635.00
11.0
2.0
$124.50
1.1%
8.3%
$17.30
4.0
74.0
$1,637.50
12.0
3.0
$113.80
0.2%
8.1%
$11.04
98.0
202.0
$1,640.00
9.0
5.0
$101.64
-0.7%
8.2%
$10.80
20.0
39.0
$1,642.50
9.0
3.0
$126.30
0.7%
8.4%
$10.65
98.0
127.0
$1,645.00
1.0
1.0
$125.75
0.5%
8.5%
$9.71
20.0
50.0
$1,647.50
1.0
2.0
$120.75
0.0%
8.7%
$9.87
752.0
743.0
$1,650.00
62.0
6.0
$134.85
0.8%
8.8%
$9.00
23.0
44.0
$1,652.50
15.0
3.0
$139.60
1.0%
8.9%
$8.79
67.0
88.0
$1,655.00
4.0
6.0
$131.30
0.2%
9.0%
$7.80
18.0
32.0
$1,657.50
8.0
4.0
$123.35
-0.4%
9.2%
$8.40
166.0
207.0
$1,660.00
24.0
4.0
$138.70
0.4%
9.4%
$7.85
14.0
15.0
$1,662.50
36.0
6.0
$143.50
0.6%
9.5%
$6.85
30.0
123.0
$1,665.00
1.0
3.0
$125.50
-0.8%
9.8%
$7.04
236.0
124.0
$1,670.00
11.0
1.0
$124.90
-1.2%
9.9%
$6.85
53.0
63.0
$1,672.50
3.0
1.0
$138.00
-0.5%
10.1%
$6.65
302.0
226.0
$1,675.00
13.0
4.0
$140.10
-0.5%
10.2%
$6.40
19.0
5.0
$1,677.50
3.0
8.0
$152.70
0.2%
10.4%
$6.10
93.0
105.0
$1,680.00
17.0
1.0
$146.25
-0.4%
10.7%
$5.70
14.0
29.0
$1,685.00
1.0
3.0
$140.85
-1.1%
11.6%
$4.51
498.0
909.0
$1,700.00
13.0
18.0
$179.55
0.5%
12.5%
$3.15
3.0
5.0
$1,715.00
21.0
5.0
$170.20
-1.1%
12.8%
$3.29
68.0
72.0
$1,720.00
29.0
3.0
$168.30
-1.6%
13.4%
$2.79
33.0
71.0
$1,730.00
1.0
1.0
$209.75
0.5%
14.1%
$2.33
437.0
53.0
$1,740.00
1.0
1.0
$233.90
1.4%
14.7%
$1.95
413.0
243.0
$1,750.00
1.0
1.0
$195.95
-1.7%
15.0%
$1.65
8.0
19.0
$1,755.00
1.0
1.0
$196.60
-2.0%
15.3%
$1.77
116.0
45.0
$1,760.00
4.0
4.0
$203.10
-1.9%
15.6%
$1.48
13.0
30.0
$1,765.00
1.0
1.0
$214.85
-1.5%
16.0%
$1.79
36.0
62.0
$1,770.00
2.0
1.0
$268.50
1.7%
16.6%
$1.15
74.0
109.0
$1,780.00
11.0
2.0
$238.45
-0.9%
17.3%
$1.16
26.0
76.0
$1,790.00
7.0
1.0
$241.65
-1.4%
17.9%
$0.95
98.0
170.0
$1,800.00
5.0
30.0
$365.00
6.1%
18.6%
$0.92
22.0
72.0
$1,810.00
1.0
1.0
$232.40
-3.3%
19.8%
$0.54
147.0
200.0
$1,830.00
1.0
1.0
$250.35
-3.4%
20.5%
$0.52
12.0
53.0
$1,840.00
1.0
1.0
$254.90
-3.8%
26.7%
$5.61
10.0
10.0
$1,930.00
1.0
1.0
$335.30
-4.4%
Option Activity Ahead of Earnings